128,025€
0,97%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 128,23 | 128,83 | 127,88 | 128,08 | 1,01% | - |
| 02.09.2025 | 126,80 | 126,80 | 126,80 | 126,80 | 2,18% | 12,00 |
| 01.09.2025 | 123,85 | 124,10 | 123,60 | 124,10 | 0,00% | - |
| 29.08.2025 | 129,30 | 129,30 | 124,10 | 124,10 | -3,57% | 24,00 |
| 28.08.2025 | 128,00 | 131,05 | 127,65 | 128,70 | 3,79% | 422,00 |
| 27.08.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 1,02% | 27,00 |
| 26.08.2025 | 122,75 | 122,75 | 122,75 | 122,75 | 1,03% | 5,00 |
| 25.08.2025 | 120,85 | 121,50 | 120,20 | 121,50 | 0,48% | 32,00 |
| 22.08.2025 | 122,35 | 123,38 | 119,23 | 120,93 | 2,61% | - |
| 21.08.2025 | 117,85 | 117,85 | 117,85 | 117,85 | -1,63% | 77,00 |
| 20.08.2025 | 119,45 | 119,80 | 118,65 | 119,80 | -1,40% | 62,00 |
| 19.08.2025 | 121,58 | 122,40 | 119,88 | 121,50 | 5,97% | - |
| 18.08.2025 | 116,30 | 116,30 | 114,20 | 114,65 | -1,76% | 41,00 |
| 15.08.2025 | 116,70 | 116,70 | 116,70 | 116,70 | 1,88% | 1,00 |
| 14.08.2025 | 117,15 | 117,15 | 113,90 | 114,55 | -2,76% | 44,00 |
| 13.08.2025 | 117,15 | 119,60 | 117,15 | 117,80 | -0,34% | 95,00 |
| 12.08.2025 | 114,55 | 118,70 | 114,55 | 118,20 | 2,03% | 220,00 |
| 11.08.2025 | 115,85 | 115,85 | 115,85 | 115,85 | 1,09% | 78,00 |
| 08.08.2025 | 113,25 | 114,60 | 113,25 | 114,60 | 0,35% | 51,00 |
| 07.08.2025 | 115,25 | 115,30 | 113,65 | 114,20 | -1,68% | 151,00 |
| 06.08.2025 | 117,80 | 117,93 | 115,20 | 116,15 | -1,57% | - |
| 05.08.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 0,38% | 16,00 |
| 04.08.2025 | 116,30 | 117,55 | 116,30 | 117,55 | 4,44% | 79,00 |
| 01.08.2025 | 117,60 | 117,60 | 112,55 | 112,55 | -5,93% | 326,00 |
| 31.07.2025 | 119,65 | 119,65 | 119,65 | 119,65 | -0,91% | 103,00 |
| 30.07.2025 | 119,70 | 120,95 | 118,40 | 120,75 | -3,36% | 294,00 |
| 29.07.2025 | 124,95 | 124,95 | 124,95 | 124,95 | 2,17% | 15,00 |
| 28.07.2025 | 120,90 | 122,30 | 120,90 | 122,30 | 2,73% | 57,00 |
| 25.07.2025 | 119,05 | 119,05 | 119,05 | 119,05 | 2,01% | 12,00 |
| 24.07.2025 | 118,90 | 118,90 | 116,25 | 116,70 | -1,60% | 276,00 |
| 23.07.2025 | 118,60 | 118,60 | 118,60 | 118,60 | 0,30% | 12,00 |
| 22.07.2025 | 119,25 | 119,25 | 116,80 | 118,25 | -1,46% | 47,00 |
| 21.07.2025 | 119,85 | 120,00 | 117,75 | 120,00 | 0,25% | 295,00 |
| 18.07.2025 | 119,70 | 119,70 | 119,70 | 119,70 | -1,56% | 100,00 |
| 17.07.2025 | 120,20 | 121,60 | 120,20 | 121,60 | 8,14% | 453,00 |
| 16.07.2025 | 114,55 | 116,85 | 112,45 | 112,45 | -1,62% | 234,00 |
| 15.07.2025 | 114,95 | 116,45 | 114,30 | 114,30 | 1,15% | 392,00 |
| 14.07.2025 | 109,65 | 113,00 | 109,65 | 113,00 | 2,05% | 55,00 |
| 11.07.2025 | 110,98 | 112,45 | 109,75 | 110,73 | -1,31% | - |
| 10.07.2025 | 112,20 | 112,20 | 112,20 | 112,20 | 2,56% | 7,00 |
| 09.07.2025 | 109,30 | 109,40 | 109,30 | 109,40 | -0,48% | 57,00 |
| 08.07.2025 | 110,13 | 111,15 | 108,20 | 109,93 | -0,34% | - |
| 07.07.2025 | 112,50 | 113,35 | 109,65 | 110,30 | -1,63% | - |
| 04.07.2025 | 112,48 | 112,50 | 112,03 | 112,13 | 0,07% | - |
| 03.07.2025 | 111,85 | 112,05 | 111,85 | 112,05 | 1,91% | 47,00 |
| 02.07.2025 | 109,95 | 109,95 | 109,95 | 109,95 | -2,87% | 257,00 |
| 01.07.2025 | 113,20 | 113,20 | 113,20 | 113,20 | 1,94% | 40,00 |
| 30.06.2025 | 111,25 | 111,25 | 111,05 | 111,05 | -0,56% | 8,00 |
| 27.06.2025 | 111,35 | 113,65 | 110,43 | 111,68 | 0,25% | - |
| 26.06.2025 | 111,40 | 111,40 | 111,40 | 111,40 | 1,39% | 135,00 |
| 25.06.2025 | 107,05 | 109,88 | 106,95 | 109,88 | 1,69% | - |
| 24.06.2025 | 108,05 | 108,05 | 108,05 | 108,05 | 0,89% | 10,00 |
| 23.06.2025 | 107,10 | 107,10 | 107,10 | 107,10 | -0,88% | 20,00 |
| 20.06.2025 | 108,05 | 108,05 | 108,05 | 108,05 | 1,81% | 98,00 |
| 19.06.2025 | 107,28 | 107,28 | 106,13 | 106,13 | -1,74% | - |
| 18.06.2025 | 108,00 | 108,00 | 108,00 | 108,00 | 0,84% | 55,00 |
| 17.06.2025 | 107,80 | 107,80 | 107,10 | 107,10 | -1,56% | 162,00 |
| 16.06.2025 | 104,80 | 108,80 | 104,80 | 108,80 | 2,40% | 213,00 |
| 13.06.2025 | 106,25 | 106,25 | 106,25 | 106,25 | -1,39% | 10,00 |
| 12.06.2025 | 107,75 | 107,75 | 107,75 | 107,75 | -0,60% | 30,00 |
| 11.06.2025 | 108,70 | 108,70 | 107,05 | 108,40 | -2,30% | 101,00 |
| 10.06.2025 | 110,95 | 110,95 | 110,95 | 110,95 | -0,09% | 22,00 |
| 09.06.2025 | 112,55 | 112,55 | 111,05 | 111,05 | 0,91% | 107,00 |
| 06.06.2025 | 112,95 | 112,95 | 110,05 | 110,05 | 0,64% | 328,00 |
| 05.06.2025 | 110,45 | 117,35 | 109,35 | 109,35 | 4,54% | 1.694,00 |
| 04.06.2025 | 108,25 | 108,30 | 104,60 | 104,60 | -3,37% | 455,00 |
| 03.06.2025 | 103,95 | 108,25 | 103,95 | 108,25 | 7,18% | 173,00 |
| 02.06.2025 | 101,00 | 101,00 | 101,00 | 101,00 | -1,75% | 11,00 |
| 30.05.2025 | 103,05 | 103,25 | 100,70 | 102,80 | -0,05% | - |
| 29.05.2025 | 104,30 | 104,65 | 101,85 | 102,85 | 2,08% | 391,00 |
| 28.05.2025 | 102,50 | 103,70 | 100,73 | 100,75 | 0,75% | - |
| 27.05.2025 | 94,46 | 100,00 | 94,46 | 100,00 | 4,93% | 27,00 |
| 26.05.2025 | 94,76 | 95,41 | 94,71 | 95,30 | 1,64% | - |
| 23.05.2025 | 94,90 | 94,90 | 93,76 | 93,76 | -4,77% | 49,00 |
| 22.05.2025 | 98,46 | 98,46 | 98,46 | 98,46 | 1,57% | 15,00 |
| 21.05.2025 | 96,94 | 96,94 | 96,94 | 96,94 | -2,57% | 174,00 |
| 20.05.2025 | 99,50 | 99,50 | 99,50 | 99,50 | 5,34% | 3,00 |
| 19.05.2025 | 95,20 | 95,20 | 93,34 | 94,46 | 1,11% | 35,00 |
| 16.05.2025 | 93,42 | 93,42 | 93,42 | 93,42 | -0,91% | 3,00 |
| 15.05.2025 | 93,22 | 94,72 | 93,22 | 94,28 | 3,13% | 13,00 |
| 14.05.2025 | 91,42 | 91,42 | 91,42 | 91,42 | -1,91% | 2,00 |
| 13.05.2025 | 93,48 | 93,48 | 93,12 | 93,20 | 3,19% | 32,00 |
| 12.05.2025 | 88,02 | 93,04 | 84,94 | 90,32 | 18,78% | 96,00 |
| 09.05.2025 | 76,04 | 76,04 | 76,04 | 76,04 | -1,88% | 3,00 |
| 08.05.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 5,16% | 26,00 |
| 07.05.2025 | 73,70 | 73,70 | 73,70 | 73,70 | 2,45% | 123,00 |
| 06.05.2025 | 71,94 | 71,94 | 71,94 | 71,94 | -3,20% | 15,00 |
| 05.05.2025 | 75,00 | 75,00 | 74,32 | 74,32 | 0,16% | 29,00 |
| 02.05.2025 | 66,92 | 74,34 | 66,92 | 74,20 | 12,94% | 386,00 |
| 30.04.2025 | 68,00 | 68,00 | 65,70 | 65,70 | -1,26% | 237,00 |
| 29.04.2025 | 66,54 | 66,54 | 66,54 | 66,54 | 0,06% | 10,00 |
| 28.04.2025 | 65,88 | 66,50 | 65,88 | 66,50 | 0,09% | 168,00 |
| 25.04.2025 | 67,17 | 67,49 | 65,46 | 66,44 | 3,14% | - |
| 24.04.2025 | 64,42 | 64,42 | 64,42 | 64,42 | -4,19% | 1,00 |
| 23.04.2025 | 65,14 | 67,24 | 65,14 | 67,24 | 14,08% | 454,00 |
| 22.04.2025 | 59,36 | 59,90 | 58,94 | 58,94 | 6,81% | 26,00 |
| 17.04.2025 | 55,38 | 55,38 | 55,18 | 55,18 | 0,25% | 98,00 |
| 16.04.2025 | 54,66 | 55,97 | 54,00 | 55,04 | -1,01% | - |
| 15.04.2025 | 56,58 | 56,58 | 55,60 | 55,60 | -1,14% | 6,00 |
| 14.04.2025 | 56,28 | 56,28 | 56,24 | 56,24 | 5,40% | 14,00 |